ERShares NextGen Entrepre... (ERSX)
AMEX: ERSX
· Real-Time Price · USD
11.27
-0.04 (-0.36%)
At close: Feb 23, 2024, 8:49 PM
ERSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Mar 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Mar 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Feb 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Feb 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Feb 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Feb 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0 |
| Feb 23, 2024 | 11.28 | 11.30 | 11.27 | 11.30 | 11.30 | -1.48% | 1,029 |
| Feb 22, 2024 | 11.56 | 11.56 | 11.47 | 11.47 | 11.31 | 0.35% | 210 |
| Feb 21, 2024 | 11.58 | 11.58 | 11.43 | 11.43 | 11.28 | -6.08% | 226 |
| Feb 20, 2024 | 12.20 | 12.20 | 12.13 | 12.17 | 12.01 | -1.38% | 18,301 |
| Feb 16, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.17 | -0.08% | 45 |
| Feb 15, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 2.15% | 2 |
| Feb 14, 2024 | 11.82 | 12.09 | 11.82 | 12.09 | 11.93 | 1.51% | 836,878 |
| Feb 13, 2024 | 11.98 | 12.00 | 11.91 | 11.91 | 11.75 | -2.85% | 830 |
| Feb 12, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 12.09 | 1.07% | 482 |
| Feb 9, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | 0.75% | 8 |
| Feb 8, 2024 | 11.98 | 12.04 | 11.98 | 12.04 | 11.88 | 0.00% | 128 |
| Feb 7, 2024 | 11.99 | 12.04 | 11.99 | 12.04 | 11.88 | 0.75% | 6,095 |
| Feb 6, 2024 | 11.91 | 11.95 | 11.91 | 11.95 | 11.79 | 1.70% | 127 |